9055 (株)アルプス物流 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,303 | 1,336 | 1,303 | 1,329 | 29,300 | 1,329 |
| 2023-06-01 | 1,302 | 1,320 | 1,291 | 1,291 | 26,500 | 1,291 |
| 2023-05-31 | 1,315 | 1,321 | 1,297 | 1,300 | 36,600 | 1,300 |
| 2023-05-30 | 1,300 | 1,327 | 1,300 | 1,327 | 44,700 | 1,327 |
| 2023-05-29 | 1,311 | 1,314 | 1,296 | 1,298 | 33,300 | 1,298 |
| 2023-05-26 | 1,309 | 1,318 | 1,305 | 1,308 | 19,000 | 1,308 |
| 2023-05-25 | 1,335 | 1,335 | 1,311 | 1,311 | 23,400 | 1,311 |
| 2023-05-24 | 1,322 | 1,338 | 1,315 | 1,333 | 37,100 | 1,333 |
| 2023-05-23 | 1,350 | 1,373 | 1,321 | 1,326 | 55,600 | 1,326 |
| 2023-05-22 | 1,295 | 1,349 | 1,295 | 1,345 | 60,100 | 1,345 |
| 2023-05-19 | 1,278 | 1,298 | 1,278 | 1,297 | 29,500 | 1,297 |
| 2023-05-18 | 1,275 | 1,280 | 1,263 | 1,274 | 29,200 | 1,274 |
| 2023-05-17 | 1,254 | 1,278 | 1,250 | 1,267 | 28,000 | 1,267 |
| 2023-05-16 | 1,248 | 1,254 | 1,235 | 1,254 | 31,400 | 1,254 |
| 2023-05-15 | 1,236 | 1,244 | 1,234 | 1,237 | 21,400 | 1,237 |
| 2023-05-12 | 1,230 | 1,240 | 1,225 | 1,235 | 46,600 | 1,235 |
| 2023-05-11 | 1,234 | 1,240 | 1,221 | 1,223 | 26,500 | 1,223 |
| 2023-05-10 | 1,250 | 1,250 | 1,230 | 1,234 | 38,600 | 1,234 |
| 2023-05-09 | 1,245 | 1,246 | 1,235 | 1,240 | 63,600 | 1,240 |
| 2023-05-08 | 1,258 | 1,262 | 1,241 | 1,242 | 45,200 | 1,242 |
| 2023-05-02 | 1,259 | 1,260 | 1,234 | 1,252 | 44,700 | 1,252 |
| 2023-05-01 | 1,228 | 1,274 | 1,225 | 1,250 | 78,500 | 1,250 |
| 2023-04-28 | 1,296 | 1,315 | 1,291 | 1,295 | 61,800 | 1,295 |
| 2023-04-27 | 1,285 | 1,289 | 1,266 | 1,278 | 47,400 | 1,278 |
| 2023-04-26 | 1,311 | 1,312 | 1,291 | 1,298 | 23,400 | 1,298 |
| 2023-04-25 | 1,296 | 1,325 | 1,296 | 1,310 | 32,400 | 1,310 |
| 2023-04-24 | 1,320 | 1,324 | 1,296 | 1,296 | 20,100 | 1,296 |
| 2023-04-21 | 1,309 | 1,317 | 1,294 | 1,307 | 23,900 | 1,307 |
| 2023-04-20 | 1,276 | 1,310 | 1,276 | 1,295 | 39,400 | 1,295 |
| 2023-04-19 | 1,275 | 1,275 | 1,265 | 1,270 | 24,800 | 1,270 |
| 2023-04-18 | 1,281 | 1,289 | 1,277 | 1,280 | 32,300 | 1,280 |
| 2023-04-17 | 1,263 | 1,286 | 1,263 | 1,270 | 26,700 | 1,270 |
| 2023-04-14 | 1,266 | 1,269 | 1,257 | 1,261 | 33,400 | 1,261 |
| 2023-04-13 | 1,255 | 1,270 | 1,252 | 1,262 | 19,200 | 1,262 |
| 2023-04-12 | 1,250 | 1,272 | 1,250 | 1,265 | 26,400 | 1,265 |
| 2023-04-11 | 1,249 | 1,253 | 1,238 | 1,245 | 21,200 | 1,245 |
| 2023-04-10 | 1,241 | 1,244 | 1,232 | 1,235 | 18,100 | 1,235 |
| 2023-04-07 | 1,235 | 1,239 | 1,229 | 1,230 | 24,800 | 1,230 |
| 2023-04-06 | 1,255 | 1,255 | 1,233 | 1,235 | 39,300 | 1,235 |
| 2023-04-05 | 1,295 | 1,295 | 1,268 | 1,269 | 19,900 | 1,269 |
| 2023-04-04 | 1,313 | 1,315 | 1,301 | 1,313 | 30,900 | 1,313 |
| 2023-04-03 | 1,308 | 1,323 | 1,299 | 1,313 | 40,700 | 1,313 |
| 2023-03-31 | 1,262 | 1,313 | 1,260 | 1,307 | 54,500 | 1,307 |
| 2023-03-30 | 1,255 | 1,275 | 1,250 | 1,255 | 114,700 | 1,255 |
| 2023-03-29 | 1,282 | 1,292 | 1,280 | 1,288 | 157,700 | 1,288 |
| 2023-03-28 | 1,287 | 1,295 | 1,278 | 1,283 | 34,400 | 1,283 |
| 2023-03-27 | 1,275 | 1,281 | 1,267 | 1,278 | 87,400 | 1,278 |
| 2023-03-24 | 1,256 | 1,278 | 1,255 | 1,275 | 68,500 | 1,275 |
| 2023-03-23 | 1,244 | 1,260 | 1,242 | 1,256 | 29,000 | 1,256 |
| 2023-03-22 | 1,236 | 1,271 | 1,236 | 1,260 | 42,400 | 1,260 |
| 2023-03-20 | 1,223 | 1,235 | 1,213 | 1,218 | 75,700 | 1,218 |
| 2023-03-17 | 1,235 | 1,253 | 1,232 | 1,232 | 220,500 | 1,232 |
| 2023-03-16 | 1,240 | 1,247 | 1,233 | 1,241 | 94,200 | 1,241 |
| 2023-03-15 | 1,244 | 1,260 | 1,244 | 1,252 | 44,100 | 1,252 |
| 2023-03-14 | 1,245 | 1,250 | 1,221 | 1,239 | 66,000 | 1,239 |
| 2023-03-13 | 1,275 | 1,280 | 1,253 | 1,268 | 110,900 | 1,268 |
| 2023-03-10 | 1,275 | 1,308 | 1,272 | 1,286 | 240,600 | 1,286 |
| 2023-03-09 | 1,300 | 1,315 | 1,297 | 1,315 | 55,500 | 1,315 |
| 2023-03-08 | 1,295 | 1,311 | 1,295 | 1,302 | 52,500 | 1,302 |
| 2023-03-07 | 1,299 | 1,306 | 1,295 | 1,303 | 39,100 | 1,303 |
| 2023-03-06 | 1,328 | 1,328 | 1,302 | 1,304 | 29,300 | 1,304 |
| 2023-03-03 | 1,292 | 1,326 | 1,292 | 1,323 | 184,900 | 1,323 |
| 2023-03-02 | 1,292 | 1,294 | 1,283 | 1,289 | 24,900 | 1,289 |
| 2023-03-01 | 1,285 | 1,294 | 1,279 | 1,283 | 16,100 | 1,283 |
| 2023-02-28 | 1,292 | 1,298 | 1,288 | 1,289 | 14,400 | 1,289 |
| 2023-02-27 | 1,290 | 1,296 | 1,282 | 1,292 | 25,800 | 1,292 |
| 2023-02-24 | 1,300 | 1,305 | 1,290 | 1,295 | 37,500 | 1,295 |
| 2023-02-22 | 1,266 | 1,314 | 1,259 | 1,302 | 57,100 | 1,302 |
| 2023-02-21 | 1,283 | 1,286 | 1,274 | 1,276 | 21,000 | 1,276 |
| 2023-02-20 | 1,300 | 1,300 | 1,280 | 1,283 | 28,700 | 1,283 |
| 2023-02-17 | 1,300 | 1,314 | 1,295 | 1,296 | 22,700 | 1,296 |
| 2023-02-16 | 1,302 | 1,314 | 1,300 | 1,304 | 11,600 | 1,304 |
| 2023-02-15 | 1,323 | 1,323 | 1,300 | 1,300 | 11,500 | 1,300 |
| 2023-02-14 | 1,312 | 1,322 | 1,309 | 1,310 | 12,100 | 1,310 |
| 2023-02-13 | 1,315 | 1,315 | 1,293 | 1,301 | 17,800 | 1,301 |
| 2023-02-10 | 1,324 | 1,341 | 1,315 | 1,315 | 23,100 | 1,315 |
| 2023-02-09 | 1,331 | 1,334 | 1,319 | 1,331 | 14,500 | 1,331 |
| 2023-02-08 | 1,329 | 1,338 | 1,320 | 1,331 | 20,800 | 1,331 |
| 2023-02-07 | 1,322 | 1,324 | 1,307 | 1,312 | 22,500 | 1,312 |
| 2023-02-06 | 1,300 | 1,313 | 1,290 | 1,300 | 42,200 | 1,300 |
| 2023-02-03 | 1,304 | 1,310 | 1,292 | 1,294 | 27,000 | 1,294 |
| 2023-02-02 | 1,330 | 1,330 | 1,298 | 1,301 | 47,900 | 1,301 |
| 2023-02-01 | 1,256 | 1,353 | 1,251 | 1,325 | 122,500 | 1,325 |
| 2023-01-31 | 1,186 | 1,207 | 1,186 | 1,199 | 27,800 | 1,199 |
| 2023-01-30 | 1,174 | 1,186 | 1,174 | 1,185 | 19,500 | 1,185 |
| 2023-01-27 | 1,174 | 1,180 | 1,165 | 1,174 | 18,200 | 1,174 |
| 2023-01-26 | 1,182 | 1,182 | 1,174 | 1,174 | 14,800 | 1,174 |
| 2023-01-25 | 1,178 | 1,185 | 1,178 | 1,182 | 16,100 | 1,182 |
| 2023-01-24 | 1,173 | 1,178 | 1,167 | 1,178 | 24,800 | 1,178 |
| 2023-01-23 | 1,173 | 1,173 | 1,159 | 1,165 | 26,800 | 1,165 |
| 2023-01-20 | 1,156 | 1,166 | 1,155 | 1,155 | 10,700 | 1,155 |
| 2023-01-19 | 1,154 | 1,164 | 1,154 | 1,154 | 8,700 | 1,154 |
| 2023-01-18 | 1,148 | 1,160 | 1,143 | 1,154 | 10,200 | 1,154 |
| 2023-01-17 | 1,131 | 1,142 | 1,131 | 1,142 | 9,500 | 1,142 |
| 2023-01-16 | 1,118 | 1,127 | 1,117 | 1,124 | 12,100 | 1,124 |
| 2023-01-13 | 1,127 | 1,131 | 1,122 | 1,125 | 16,500 | 1,125 |
| 2023-01-12 | 1,125 | 1,125 | 1,120 | 1,122 | 14,100 | 1,122 |
| 2023-01-11 | 1,118 | 1,127 | 1,118 | 1,122 | 13,200 | 1,122 |
| 2023-01-10 | 1,111 | 1,135 | 1,110 | 1,110 | 16,100 | 1,110 |
| 2023-01-06 | 1,103 | 1,124 | 1,101 | 1,110 | 21,000 | 1,110 |
| 2023-01-05 | 1,119 | 1,119 | 1,105 | 1,105 | 18,200 | 1,105 |
| 2023-01-04 | 1,143 | 1,143 | 1,119 | 1,119 | 23,300 | 1,119 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
